Enerpac Tool Group Stock Price History
NYSE: EPACTechnologyIndustrial Machinery/ComponentsUSD
34.93+0.02 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPAC price history at a glance
The price history for Enerpac Tool Group (EPAC) on this page begins on July 24, 2000, when the stock closed at $3.75; it most recently closed at $34.93 on October 5, 2026. The highest price in this record is $51.91, reached on November 11, 2024; the latest close is 32.7% below that peak. Across the 25 complete calendar years in the table, EPAC finished higher in 14 and lower in 11. Its best year was 2001 (+111.0%) and its worst was 2008 (-39.8%).
Over roughly 26 years the share price changed +831.5%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, EPAC has lost 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $51.91
- Date of high
- Nov 11, 2024
- Low since 2000
- $2.73
- Date of low
- Dec 18, 2000
- 52-week high
- $45.00
- 52-week low
- $32.35
- Last close
- $34.93
EPAC returns
1 week
-1.99%
1 month
-4.06%
3 months
-0.57%
6 months
-4.25%
Year to date
-8.66%
1 year
-10.41%
3 years
+34.86%
5 years
+75.53%
EPAC price return, excluding dividends.
EPAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.93 | -11.70% |
| 2025 | 39.56 | -3.09% |
| 2024 | 40.82 | +31.30% |
| 2023 | 31.09 | +22.16% |
| 2022 | 25.45 | +25.49% |
| 2021 | 20.28 | -10.31% |
| 2020 | 22.61 | -12.84% |
| 2019 | 25.94 | +22.01% |
| 2018 | 21.26 | -15.97% |
| 2017 | 25.30 | -2.50% |
| 2016 | 25.95 | +8.31% |
| 2015 | 23.96 | -11.72% |
| 2014 | 27.14 | -25.13% |
| 2013 | 36.25 | +27.46% |
| 2012 | 28.44 | +25.34% |
| 2011 | 22.69 | -14.76% |
| 2010 | 26.62 | +43.66% |
| 2009 | 18.53 | -1.65% |
| 2008 | 18.84 | -39.83% |
| 2007 | 31.31 | +31.42% |
| 2006 | 23.83 | -14.61% |
| 2005 | 27.90 | +7.00% |
| 2004 | 26.08 | +39.92% |
| 2003 | 18.64 | +55.29% |
| 2002 | 12.00 | +51.66% |
| 2001 | 7.91 | +111.00% |
| 2000* | 3.75 | 0.00% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EPAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.09 | 35.23 | 34.52 | 34.93 | +0.06% | |
| 35.15 | 35.15 | 34.66 | 34.91 | -0.48% | |
| 35.34 | 35.63 | 34.61 | 35.08 | -1.74% | |
| 36.33 | 36.33 | 35.55 | 35.70 | -0.89% | |
| 35.48 | 36.50 | 35.13 | 36.02 | +1.07% | |
| 35.40 | 35.93 | 35.10 | 35.64 | +1.92% | |
| 34.83 | 35.22 | 34.21 | 34.97 | +0.23% | |
| 35.51 | 35.51 | 34.88 | 34.89 | -1.25% | |
| 35.27 | 35.47 | 34.62 | 35.33 | +0.28% | |
| 35.57 | 35.91 | 35.09 | 35.23 | -1.32% | |
| 35.97 | 36.50 | 34.91 | 35.70 | -0.94% | |
| 35.83 | 36.16 | 35.57 | 36.04 | +0.08% | |
| 35.44 | 36.07 | 35.17 | 36.01 | +0.67% | |
| 35.68 | 36.10 | 35.46 | 35.77 | +1.36% | |
| 35.48 | 35.75 | 35.00 | 35.29 | -0.20% | |
| 35.62 | 35.81 | 35.24 | 35.36 | -0.67% | |
| 36.18 | 36.18 | 35.17 | 35.60 | -0.67% | |
| 34.90 | 36.43 | 34.80 | 35.84 | +3.61% | |
| 34.60 | 34.86 | 34.23 | 34.59 | +0.29% | |
| 34.76 | 35.00 | 34.17 | 34.49 | -2.07% | |
| 35.98 | 36.04 | 35.17 | 35.22 | -0.51% | |
| 35.99 | 36.19 | 35.24 | 35.40 | -2.77% | |
| 36.76 | 37.16 | 36.22 | 36.41 | -1.67% | |
| 37.24 | 37.24 | 36.79 | 37.03 | -0.83% | |
| 36.90 | 37.36 | 36.89 | 37.34 | +1.08% | |
| 36.90 | 37.28 | 36.40 | 36.94 | +1.15% | |
| 36.72 | 37.11 | 36.49 | 36.52 | -0.30% | |
| 36.96 | 37.13 | 36.32 | 36.63 | -1.85% | |
| 37.31 | 37.67 | 36.99 | 37.32 | -0.77% | |
| 37.80 | 37.83 | 37.02 | 37.61 | +0.29% | |
| 37.70 | 37.70 | 37.20 | 37.50 | -0.56% | |
| 37.32 | 37.98 | 37.22 | 37.71 | +1.10% | |
| 37.47 | 37.47 | 36.81 | 37.30 | +0.40% | |
| 37.46 | 37.70 | 36.97 | 37.15 | -0.27% | |
| 37.22 | 37.44 | 36.64 | 37.25 | +0.70% | |
| 36.49 | 37.16 | 36.33 | 36.99 | +0.68% | |
| 36.90 | 37.02 | 36.34 | 36.74 | +0.63% | |
| 36.91 | 37.19 | 36.36 | 36.51 | -1.54% | |
| 36.69 | 37.17 | 36.44 | 37.08 | +0.38% | |
| 36.87 | 37.08 | 36.68 | 36.94 | +0.08% | |
| 37.44 | 37.44 | 36.74 | 36.91 | -1.10% | |
| 37.64 | 37.64 | 36.47 | 37.32 | +0.16% | |
| 37.10 | 37.85 | 37.10 | 37.26 | +0.89% | |
| 37.43 | 37.68 | 36.75 | 36.93 | -2.09% | |
| 37.37 | 37.81 | 37.31 | 37.72 | +0.69% | |
| 37.33 | 37.67 | 37.22 | 37.46 | +1.33% | |
| 37.24 | 37.38 | 36.72 | 36.97 | -0.64% | |
| 36.82 | 37.41 | 36.44 | 37.21 | +3.07% | |
| 35.91 | 36.64 | 35.91 | 36.10 | +1.01% | |
| 36.28 | 36.50 | 35.67 | 35.74 | -1.81% | |
| 36.28 | 36.50 | 35.91 | 36.40 | +0.19% | |
| 36.69 | 36.72 | 35.75 | 36.33 | -2.05% | |
| 35.86 | 37.32 | 35.80 | 37.09 | +6.34% | |
| 35.00 | 35.34 | 34.61 | 34.88 | +0.61% | |
| 34.50 | 34.88 | 34.20 | 34.67 | +0.96% | |
| 34.35 | 34.75 | 34.12 | 34.34 | -0.81% | |
| 33.84 | 34.64 | 33.76 | 34.62 | +2.03% | |
| 34.11 | 34.57 | 33.65 | 33.93 | -0.06% | |
| 34.68 | 34.68 | 33.77 | 33.95 | -1.91% | |
| 34.82 | 35.53 | 34.40 | 34.61 | -2.48% | |
| 34.28 | 35.51 | 34.28 | 35.49 | +2.96% | |
| 34.56 | 34.79 | 34.27 | 34.47 | +0.94% | |
| 34.57 | 34.88 | 34.00 | 34.15 | -1.73% | |
| 35.04 | 35.32 | 34.47 | 34.75 | -1.08% | |
| 33.48 | 35.50 | 33.48 | 35.13 | +4.00% | |
| 36.75 | 36.95 | 32.81 | 33.78 | -7.35% | |
| 35.82 | 38.00 | 33.74 | 36.46 | +6.27% | |
| 35.02 | 35.02 | 33.85 | 34.31 | -2.56% | |
| 34.86 | 35.41 | 34.75 | 35.21 | +0.98% | |
| 35.06 | 35.79 | 34.16 | 34.87 | -0.20% | |
| 35.96 | 36.03 | 34.93 | 34.94 | -2.57% | |
| 35.80 | 36.19 | 35.62 | 35.86 | +1.04% | |
| 36.41 | 36.81 | 35.38 | 35.49 | -3.51% | |
| 36.86 | 37.20 | 35.71 | 36.78 | -0.78% | |
| 36.62 | 37.39 | 36.06 | 37.07 | +1.81% | |
| 35.43 | 37.01 | 35.31 | 36.41 | +2.91% | |
| 35.65 | 35.83 | 35.30 | 35.38 | -2.29% | |
| 36.51 | 36.79 | 36.11 | 36.21 | -1.07% | |
| 35.74 | 36.82 | 35.74 | 36.60 | +3.30% | |
| 35.41 | 36.15 | 35.23 | 35.43 | -0.45% | |
| 35.70 | 35.95 | 35.37 | 35.59 | +0.59% | |
| 35.61 | 35.76 | 35.36 | 35.38 | +0.94% | |
| 35.45 | 35.52 | 34.91 | 35.05 | -0.48% | |
| 34.40 | 35.22 | 34.16 | 35.22 | +3.13% | |
| 34.77 | 35.28 | 33.99 | 34.15 | -2.54% | |
| 34.80 | 35.63 | 34.65 | 35.04 | +1.59% | |
| 33.30 | 34.73 | 33.25 | 34.49 | +3.11% | |
| 33.41 | 34.01 | 33.32 | 33.45 | +0.78% | |
| 33.40 | 33.40 | 32.96 | 33.19 | +0.51% | |
| 33.02 | 33.27 | 32.72 | 33.02 | -0.42% | |
| 33.00 | 33.53 | 32.84 | 33.16 | +0.70% | |
| 33.22 | 33.40 | 32.35 | 32.93 | -1.67% | |
| 33.97 | 34.05 | 33.40 | 33.49 | -0.95% | |
| 34.19 | 34.34 | 33.65 | 33.81 | -1.89% | |
| 34.98 | 35.17 | 34.28 | 34.46 | -0.86% | |
| 34.67 | 35.05 | 34.53 | 34.76 | +0.70% | |
| 34.37 | 34.61 | 34.14 | 34.52 | +0.97% | |
| 33.55 | 34.21 | 33.04 | 34.19 | +1.06% | |
| 33.13 | 33.96 | 32.71 | 33.83 | +2.11% | |
| 33.61 | 33.61 | 32.91 | 33.13 | -2.18% | |
| 33.63 | 34.18 | 33.63 | 33.87 | +0.65% | |
| 34.35 | 34.35 | 33.64 | 33.65 | -2.91% | |
| 34.53 | 34.81 | 34.30 | 34.66 | +1.61% | |
| 34.22 | 34.52 | 33.94 | 34.11 | -0.87% | |
| 35.09 | 35.09 | 34.02 | 34.41 | -1.63% | |
| 35.50 | 35.96 | 34.93 | 34.98 | -1.52% | |
| 35.51 | 36.16 | 35.31 | 35.52 | -0.06% | |
| 36.10 | 36.10 | 35.32 | 35.54 | -0.64% | |
| 35.65 | 36.23 | 35.50 | 35.77 | +1.97% | |
| 35.02 | 35.38 | 34.70 | 35.08 | +1.18% | |
| 34.84 | 35.23 | 34.02 | 34.67 | -0.77% | |
| 35.35 | 35.35 | 34.56 | 34.94 | -0.46% | |
| 34.49 | 35.30 | 34.27 | 35.10 | +1.65% | |
| 35.86 | 36.04 | 34.46 | 34.53 | -4.30% | |
| 35.89 | 36.40 | 35.55 | 36.08 | +0.75% | |
| 35.30 | 35.86 | 35.12 | 35.81 | +1.70% | |
| 35.12 | 35.30 | 34.63 | 35.21 | +0.06% | |
| 35.42 | 35.77 | 34.89 | 35.19 | -0.09% | |
| 35.54 | 35.74 | 35.00 | 35.22 | -0.31% | |
| 35.71 | 35.99 | 35.13 | 35.33 | -1.37% | |
| 35.66 | 35.99 | 35.30 | 35.82 | +0.31% | |
| 35.32 | 36.29 | 35.21 | 35.71 | +2.61% | |
| 35.04 | 35.57 | 34.77 | 34.80 | -1.39% | |
| 36.18 | 36.31 | 35.15 | 35.29 | -3.02% | |
| 37.02 | 37.06 | 36.36 | 36.39 | -1.78% | |
| 36.42 | 37.05 | 36.12 | 37.05 | +1.56% | |
| 36.51 | 36.91 | 36.15 | 36.48 | +0.30% | |
| 36.01 | 36.68 | 35.77 | 36.37 | +0.50% | |
| 36.66 | 37.04 | 35.99 | 36.19 | +2.84% | |
| 35.41 | 35.63 | 34.85 | 35.19 | -0.93% | |
| 35.33 | 35.76 | 35.04 | 35.52 | +0.23% | |
| 35.56 | 36.23 | 35.04 | 35.44 | -2.42% | |
| 36.97 | 37.48 | 36.31 | 36.32 | -0.41% | |
| 35.63 | 36.62 | 35.51 | 36.47 | +3.58% | |
| 34.55 | 35.45 | 34.27 | 35.21 | +2.53% | |
| 34.59 | 35.00 | 33.82 | 34.34 | -0.58% | |
| 35.98 | 36.65 | 33.66 | 34.54 | -7.84% | |
| 37.77 | 37.85 | 36.93 | 37.48 | +0.37% | |
| 36.34 | 37.73 | 36.34 | 37.34 | +1.61% | |
| 37.16 | 37.48 | 36.58 | 36.75 | +2.17% | |
| 36.25 | 36.25 | 35.55 | 35.97 | -0.77% | |
| 35.75 | 36.64 | 35.39 | 36.25 | +0.14% | |
| 36.49 | 36.65 | 36.20 | 36.20 | -1.17% | |
| 36.39 | 36.97 | 36.07 | 36.63 | +1.10% | |
| 36.19 | 36.60 | 35.94 | 36.23 | +1.00% | |
| 35.98 | 36.46 | 34.90 | 35.87 | +0.17% | |
| 36.26 | 36.45 | 35.57 | 35.81 | -2.74% | |
| 36.75 | 36.84 | 36.11 | 36.82 | -0.30% | |
| 37.08 | 37.77 | 36.78 | 36.93 | -0.27% | |
| 36.31 | 37.15 | 35.22 | 37.03 | +0.52% | |
| 37.74 | 37.88 | 36.81 | 36.84 | -4.86% | |
| 39.54 | 39.61 | 38.09 | 38.72 | -3.49% | |
| 40.12 | 40.55 | 39.60 | 40.12 | +0.15% | |
| 39.90 | 40.33 | 39.11 | 40.06 | -2.17% | |
| 40.48 | 41.32 | 40.14 | 40.95 | +0.37% | |
| 40.74 | 40.95 | 40.19 | 40.80 | -0.97% | |
| 41.68 | 41.76 | 40.86 | 41.20 | -0.56% | |
| 41.89 | 41.89 | 40.61 | 41.43 | -0.77% | |
| 41.43 | 41.76 | 40.97 | 41.75 | +1.78% | |
| 42.11 | 42.17 | 40.77 | 41.02 | -3.23% | |
| 42.29 | 42.93 | 41.80 | 42.39 | +0.17% | |
| 42.03 | 42.44 | 41.89 | 42.32 | +0.36% | |
| 42.79 | 43.48 | 42.15 | 42.17 | -1.47% | |
| 42.67 | 43.18 | 42.15 | 42.80 | -0.51% | |
| 42.03 | 43.18 | 41.58 | 43.02 | +2.65% | |
| 43.50 | 43.97 | 41.60 | 41.91 | -2.58% | |
| 42.73 | 43.42 | 42.66 | 43.02 | +1.77% | |
| 42.29 | 42.67 | 41.78 | 42.27 | -0.40% | |
| 42.51 | 42.88 | 42.30 | 42.44 | -0.54% | |
| 42.21 | 42.99 | 42.21 | 42.67 | +1.91% | |
| 41.69 | 42.16 | 41.16 | 41.87 | +0.94% | |
| 42.20 | 42.89 | 41.32 | 41.48 | -0.62% | |
| 41.24 | 42.06 | 41.04 | 41.74 | +0.87% | |
| 40.52 | 41.83 | 40.22 | 41.38 | +2.53% | |
| 39.70 | 40.45 | 39.48 | 40.36 | +0.40% | |
| 39.71 | 40.21 | 39.21 | 40.20 | +2.03% | |
| 39.89 | 40.17 | 39.08 | 39.40 | -1.23% | |
| 40.15 | 40.34 | 39.18 | 39.89 | -1.41% | |
| 41.10 | 41.10 | 40.41 | 40.46 | -0.91% | |
| 41.83 | 42.43 | 40.64 | 40.83 | -2.83% | |
| 41.90 | 42.42 | 41.59 | 42.02 | +0.86% | |
| 40.40 | 41.67 | 40.40 | 41.66 | +3.79% | |
| 40.00 | 40.46 | 40.00 | 40.14 | -1.38% | |
| 41.07 | 41.25 | 40.54 | 40.70 | -1.69% | |
| 40.57 | 41.54 | 40.57 | 41.40 | +3.04% | |
| 40.44 | 40.51 | 39.65 | 40.18 | -0.12% | |
| 40.19 | 40.89 | 40.05 | 40.23 | +0.12% | |
| 40.25 | 40.42 | 39.93 | 40.18 | -0.20% | |
| 40.38 | 40.85 | 39.76 | 40.26 | -0.22% | |
| 39.41 | 40.44 | 39.41 | 40.35 | +1.92% | |
| 40.14 | 40.14 | 39.23 | 39.59 | -1.42% | |
| 39.35 | 40.23 | 38.66 | 40.16 | +1.18% | |
| 39.52 | 40.30 | 39.16 | 39.69 | +0.33% | |
| 38.55 | 39.57 | 38.28 | 39.56 | +3.45% | |
| 39.33 | 39.50 | 38.14 | 38.24 | -2.99% | |
| 39.86 | 40.24 | 39.36 | 39.42 | -1.08% | |
| 40.15 | 40.76 | 39.63 | 39.85 | -1.19% | |
| 40.09 | 40.35 | 39.75 | 40.33 | +0.52% | |
| 39.72 | 40.43 | 39.37 | 40.12 | +0.68% | |
| 38.41 | 40.05 | 38.27 | 39.85 | +3.27% | |
| 37.33 | 38.60 | 37.33 | 38.59 | +3.65% | |
| 35.64 | 37.50 | 35.47 | 37.23 | +3.97% | |
| 35.13 | 37.02 | 35.01 | 35.81 | -8.79% | |
| 39.41 | 39.77 | 38.98 | 39.26 | -0.36% | |
| 39.98 | 40.36 | 39.17 | 39.40 | -1.45% | |
| 40.92 | 40.97 | 39.82 | 39.98 | -1.33% | |
| 40.16 | 41.73 | 39.72 | 40.52 | +0.77% | |
| 39.20 | 40.48 | 39.20 | 40.21 | +2.81% | |
| 37.52 | 39.38 | 37.23 | 39.11 | +4.02% | |
| 36.95 | 37.73 | 36.90 | 37.60 | +0.94% | |
| 37.40 | 37.55 | 36.80 | 37.25 | +0.19% | |
| 37.38 | 37.86 | 37.05 | 37.18 | -1.14% | |
| 37.54 | 37.85 | 37.31 | 37.61 | -0.08% | |
| 37.47 | 37.92 | 37.31 | 37.64 | +0.86% | |
| 37.43 | 37.47 | 36.66 | 37.32 | +0.24% | |
| 37.69 | 38.19 | 37.20 | 37.23 | -1.69% | |
| 37.79 | 37.98 | 37.61 | 37.87 | +0.16% | |
| 37.72 | 38.30 | 37.64 | 37.81 | -0.60% | |
| 37.57 | 38.58 | 37.40 | 38.04 | +2.07% | |
| 37.86 | 38.25 | 37.14 | 37.27 | -1.38% | |
| 37.38 | 38.30 | 37.15 | 37.79 | +1.64% | |
| 38.07 | 38.34 | 36.91 | 37.18 | -0.85% | |
| 37.12 | 37.70 | 37.12 | 37.50 | +0.51% | |
| 37.76 | 38.11 | 37.29 | 37.31 | -1.24% | |
| 38.79 | 39.12 | 37.76 | 37.78 | -2.53% | |
| 38.49 | 38.91 | 38.27 | 38.76 | -0.15% | |
| 39.79 | 40.31 | 38.76 | 38.82 | -3.26% | |
| 40.16 | 40.73 | 40.12 | 40.13 | -0.07% | |
| 40.29 | 40.49 | 39.99 | 40.16 | -0.17% | |
| 40.50 | 40.97 | 39.98 | 40.23 | -0.02% | |
| 40.46 | 40.74 | 39.93 | 40.24 | -0.72% | |
| 41.14 | 41.73 | 40.35 | 40.53 | -1.60% | |
| 40.48 | 41.38 | 40.44 | 41.19 | +1.90% | |
| 40.88 | 40.98 | 40.14 | 40.42 | -1.65% | |
| 40.97 | 41.25 | 40.32 | 41.10 | +0.15% | |
| 41.26 | 41.44 | 40.61 | 41.04 | -0.22% | |
| 41.50 | 42.14 | 40.88 | 41.13 | -1.39% | |
| 41.50 | 42.48 | 41.29 | 41.71 | +0.29% | |
| 41.54 | 41.83 | 41.29 | 41.59 | -0.53% | |
| 42.59 | 42.59 | 41.59 | 41.81 | -1.55% | |
| 42.86 | 42.86 | 42.10 | 42.47 | +0.07% | |
| 41.87 | 42.47 | 41.70 | 42.44 | +1.34% | |
| 42.50 | 42.79 | 41.29 | 41.88 | -1.44% | |
| 41.70 | 43.22 | 41.70 | 42.49 | +1.38% | |
| 42.81 | 42.90 | 41.59 | 41.91 | -0.17% | |
| 42.10 | 42.27 | 41.19 | 41.98 | -0.62% | |
| 42.20 | 45.00 | 41.48 | 42.24 | +4.79% | |
| 40.56 | 41.06 | 40.19 | 40.31 | 0.00% | |
| 39.04 | 40.51 | 39.04 | 40.31 | +1.97% | |
| 38.99 | 39.58 | 38.92 | 39.53 | +2.30% | |
| 38.98 | 39.28 | 38.19 | 38.64 | -0.90% | |
| 39.56 | 39.65 | 38.83 | 38.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPAC chart for longer ranges.